Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2005 | CNY | 6.145 | 6.165 | 5.925 | 5.99 | 5.99 | -0.2 (-3.23%) | 1,617,188 |
9 Jun 2005 | CNY | 6.03 | 6.275 | 5.945 | 6.19 | 6.19 | +0.16 (+2.65%) | 3,133,754 |
8 Jun 2005 | CNY | 5.555 | 6.1 | 5.555 | 6.03 | 6.03 | +0.475 (+8.55%) | 1,298,700 |
7 Jun 2005 | CNY | 5.59 | 5.6 | 5.515 | 5.555 | 5.555 | -0.065 (-1.16%) | 299,060 |
6 Jun 2005 | CNY | 5.64 | 5.655 | 5.55 | 5.62 | 5.62 | -0.02 (-0.35%) | 359,800 |
3 Jun 2005 | CNY | 5.61 | 5.65 | 5.575 | 5.64 | 5.64 | +0.02 (+0.36%) | 256,600 |
2 Jun 2005 | CNY | 5.715 | 5.725 | 5.595 | 5.62 | 5.62 | -0.1 (-1.75%) | 382,600 |
1 Jun 2005 | CNY | 5.775 | 5.875 | 5.7 | 5.72 | 5.72 | -0.065 (-1.12%) | 508,000 |
30 May 2005 | CNY | 5.8 | 5.84 | 5.75 | 5.785 | 5.785 | -0.025 (-0.43%) | 543,800 |
27 May 2005 | CNY | 5.565 | 5.82 | 5.56 | 5.81 | 5.81 | +0.245 (+4.40%) | 1,549,100 |
26 May 2005 | CNY | 5.55 | 5.62 | 5.545 | 5.565 | 5.565 | +0.015 (+0.27%) | 296,800 |
25 May 2005 | CNY | 5.545 | 5.62 | 5.525 | 5.55 | 5.55 | +0.005 (+0.09%) | 408,800 |
24 May 2005 | CNY | 5.515 | 5.545 | 5.505 | 5.545 | 5.545 | +0.015 (+0.27%) | 157,200 |
23 May 2005 | CNY | 5.635 | 5.65 | 5.53 | 5.53 | 5.53 | -0.125 (-2.21%) | 267,600 |
20 May 2005 | CNY | 5.735 | 5.735 | 5.63 | 5.655 | 5.655 | -0.08 (-1.39%) | 385,800 |
19 May 2005 | CNY | 5.575 | 5.79 | 5.575 | 5.735 | 5.735 | +0.16 (+2.87%) | 913,200 |
18 May 2005 | CNY | 5.555 | 5.6 | 5.53 | 5.575 | 5.575 | +0.02 (+0.36%) | 501,400 |
17 May 2005 | CNY | 5.49 | 5.575 | 5.48 | 5.555 | 5.555 | +0.065 (+1.18%) | 324,540 |
16 May 2005 | CNY | 5.485 | 5.505 | 5.465 | 5.49 | 5.49 | 0.0 (0.0%) | 300,200 |
13 May 2005 | CNY | 5.565 | 5.585 | 5.49 | 5.49 | 5.49 | -0.105 (-1.88%) | 271,200 |
12 May 2005 | CNY | 5.605 | 5.62 | 5.565 | 5.595 | 5.595 | -0.035 (-0.62%) | 319,200 |
11 May 2005 | CNY | 5.66 | 5.685 | 5.605 | 5.63 | 5.63 | -0.03 (-0.53%) | 477,200 |
10 May 2005 | CNY | 5.59 | 5.68 | 5.57 | 5.66 | 5.66 | +0.08 (+1.43%) | 684,000 |
9 May 2005 | CNY | 5.525 | 5.59 | 5.5 | 5.58 | 5.58 | +0.065 (+1.18%) | 478,800 |
29 Apr 2005 | CNY | 5.475 | 5.55 | 5.41 | 5.515 | 5.515 | +0.04 (+0.73%) | 375,180 |
28 Apr 2005 | CNY | 5.365 | 5.485 | 5.365 | 5.475 | 5.475 | +0.085 (+1.58%) | 585,240 |
27 Apr 2005 | CNY | 5.41 | 5.41 | 5.365 | 5.39 | 5.39 | +0.005 (+0.09%) | 298,000 |
26 Apr 2005 | CNY | 5.44 | 5.45 | 5.34 | 5.385 | 5.385 | -0.055 (-1.01%) | 465,800 |
25 Apr 2005 | CNY | 5.43 | 5.485 | 5.41 | 5.44 | 5.44 | 0.0 (0.0%) | 299,000 |
22 Apr 2005 | CNY | 5.35 | 5.44 | 5.325 | 5.44 | 5.44 | +0.065 (+1.21%) | 999,460 |